Dark

PENG
Penguin Solutions, Inc.
stock NASDAQ

At Close

Jul 2, 2026 3:59:57 PM EDT

61.38USD-10.863%(-7.48)3,952,723

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:27:30 AM EDT

70.00USD+1.656%(+1.14)30,985

After-hours

Jul 2, 2026 4:56:30 PM EDT

61.60USD+0.355%(+0.22)225,897

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,782	853	120	1,584

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 C	7.76	-26.79%	11	200	07-02	PENG261016C00105000
100.00 C	13.53	-12.71%	1	37	07-01	PENG261016C00100000
95.00 C	10.90	-14.84%	1	5	06-25	PENG261016C00095000
90.00 C	10.50	-19.23%	8	95	07-02	PENG261016C00090000
85.00 C	14.75	-21.54%	3	36	07-01	PENG261016C00085000
80.00 C	12.02	-22.45%	3	62	07-02	PENG261016C00080000
75.00 C	20.80	+7.77%	1	321	07-01	PENG261016C00075000
70.00 C	14.08	-27.42%	38	60	07-02	PENG261016C00070000
65.00 C	15.05	-29.90%	65	37	07-02	PENG261016C00065000
60.00 C	16.73	-31.71%	5	121	07-02	PENG261016C00060000
55.00 C	20.10	-35.37%	4	328	07-02	PENG261016C00055000
50.00 C	21.69	-27.80%	4	184	07-02	PENG261016C00050000
45.00 C	36.20	+23.13%	1	96	06-30	PENG261016C00045000
40.00 C	40.50	+24.23%	1	53	06-30	PENG261016C00040000
35.00 C	30.39	-3.83%	3	962	07-02	PENG261016C00035000
30.00 C	42.70	-11.41%	1	8	07-01	PENG261016C00030000
25.00 C	38.40	-0.31%	1	25	06-17	PENG261016C00025000
22.50 C	45.00	+14.21%	1	1	06-08	PENG261016C00022500
20.00 C	18.60	0%	20	4	05-06	PENG261016C00020000
17.50 C	0	0%	0			PENG261016C00017500
15.00 C	0	0%	0			PENG261016C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
105.00 P	0	0%	0			PENG261016P00105000
100.00 P	42.90	0%	3	0	06-18	PENG261016P00100000
95.00 P	38.55	0%	300	0	06-18	PENG261016P00095000
90.00 P	0	0%	0			PENG261016P00090000
85.00 P	32.00	0%	100	0	06-12	PENG261016P00085000
80.00 P	25.70	-12.44%	1	6	07-01	PENG261016P00080000
75.00 P	27.10	-15.84%	1	6	06-01	PENG261016P00075000
70.00 P	17.49	-18.69%	1	100	07-01	PENG261016P00070000
65.00 P	16.80	+9.80%	5	8	07-02	PENG261016P00065000
60.00 P	15.90	+3.85%	5	50	07-02	PENG261016P00060000
55.00 P	13.03	+22.92%	2	705	07-02	PENG261016P00055000
50.00 P	9.87	+28.68%	3	286	07-02	PENG261016P00050000
45.00 P	6.50	+8.33%	1	335	07-02	PENG261016P00045000
40.00 P	3.85	-28.17%	1	40	06-30	PENG261016P00040000
35.00 P	3.52	+6.67%	2	26	07-02	PENG261016P00035000
30.00 P	2.15	+20.79%	1	51	07-02	PENG261016P00030000
25.00 P	0.80	-32.77%	1	51	07-01	PENG261016P00025000
22.50 P	0.95	-24.00%	4	10	06-17	PENG261016P00022500
20.00 P	0.70	+7.69%	141	9	07-02	PENG261016P00020000
17.50 P	0.45	-25.00%	12	16	06-16	PENG261016P00017500
15.00 P	0.40	+60.00%	4	5	06-11	PENG261016P00015000

.dark-mode .bNWsQT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bNWsQT{ color: #333333; background-color: white; border: 2px solid #333333; }PENGPenguin Solutions, Inc.stock NASDAQ